Stockscreener 앱 받기
0.1765
5.06%
-0.0094
Azitra Inc 주식 (AZTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-31 | $0.1857 | $0.1737 | $0.012 | 568,440.0 | -4.30% |
| 2025-07-30 | $0.1927 | $0.18 | $0.0127 | 998,601.0 | -1.59% |
| 2025-07-29 | $0.2099 | $0.1867 | $0.0232 | 1,347,924.0 | -8.43% |
| 2025-07-28 | $0.2191 | $0.203 | $0.0161 | 1,316,949.0 | -4.45% |
| 2025-07-25 | $0.226 | $0.2126 | $0.0134 | 1,070,183.0 | -4.34% |
| 2025-07-24 | $0.236 | $0.2215 | $0.0145 | 1,380,452.0 | -4.89% |
| 2025-07-23 | $0.2373 | $0.2298 | $0.0075 | 235,539.0 | +3.17% |
| 2025-07-22 | $0.2399 | $0.224 | $0.0159 | 421,231.0 | -0.65% |
| 2025-07-21 | $0.235 | $0.2238 | $0.0112 | 1,020,028.0 | +1.98% |
| 2025-07-18 | $0.2305 | $0.2225 | $0.008 | 632,353.0 | -0.22% |
| 2025-07-17 | $0.2372 | $0.2264 | $0.0108 | 740,130.0 | -3.76% |
| 2025-07-16 | $0.2428 | $0.2236 | $0.0192 | 1,126,034.0 | +5.68% |
| 2025-07-15 | $0.2299 | $0.22 | $0.0099 | 678,123.0 | -1.71% |
| 2025-07-14 | $0.2367 | $0.22 | $0.0167 | 1,307,713.0 | -1.64% |
| 2025-07-11 | $0.2493 | $0.2301 | $0.0192 | 697,934.0 | -8.39% |
| 2025-07-10 | $0.2544 | $0.2416 | $0.0128 | 393,753.0 | -0.12% |
| 2025-07-09 | $0.2544 | $0.2301 | $0.0243 | 829,736.0 | +9.91% |
| 2025-07-08 | $0.24 | $0.23 | $0.00999 | 519,156.0 | -3.72% |
| 2025-07-07 | $0.2507 | $0.231 | $0.0197 | 873,113.0 | -4.70% |
| 2025-07-03 | $0.2608 | $0.245 | $0.0158 | 289,897.0 | -1.45% |
| 2025-07-02 | $0.2732 | $0.25 | $0.0232 | 717,969.0 | -4.47% |
| 2025-07-01 | $0.275 | $0.2553 | $0.0197 | 467,793.0 | +1.91% |
Azitra Inc 주식 (AZTR) 연도별 가격 이력
이 심층 분석에서는 Azitra Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AZTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Azitra Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Azitra Inc 주식 (AZTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.275 | $0.1737 | $0.1013 | 17,633,051.0 | -31.94% |
| 2025-06 | $0.36 | $0.2258 | $0.1342 | 91,019,138.0 | -4.60% |
| 2025-05 | $0.3398 | $0.26 | $0.0798 | 17,292,956.0 | -15.22% |
| 2025-04 | $0.40 | $0.24 | $0.16 | 60,817,242.0 | +6.67% |
| 2025-03 | $0.374 | $0.26 | $0.114 | 5,950,517.0 | -15.13% |
| 2025-02 | $0.5879 | $0.2425 | $0.3454 | 326,834,871.0 | +47.52% |
| 2025-01 | $0.65 | $0.2325 | $0.4175 | 74,958,098.0 | -43.13% |
Azitra Inc 주식 (AZTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5149 | $0.3803 | $0.1346 | 4,972,236.0 | -18.10% |
| 2024-11 | $0.60 | $0.4264 | $0.1736 | 3,231,101.0 | +5.44% |
| 2024-10 | $0.634 | $0.46 | $0.174 | 4,743,557.0 | -8.31% |
| 2024-09 | $0.6678 | $0.52 | $0.1478 | 5,915,679.0 | -15.81% |
| 2024-08 | $0.978 | $0.492 | $0.486 | 67,088,635.0 | -18.93% |
| 2024-07 | $12.00 | $0.7425 | $11.26 | 105,004,951.0 | +762.91% |
| 2024-06 | $0.2793 | $0.0922 | $0.1871 | 70,166,999.0 | -50.70% |
| 2024-05 | $0.293 | $0.1606 | $0.1324 | 37,252,118.0 | -15.77% |
| 2024-04 | $0.26 | $0.1605 | $0.0995 | 15,839,726.0 | +8.03% |
| 2024-03 | $0.2597 | $0.1813 | $0.0784 | 6,061,171.0 | -19.41% |
| 2024-02 | $1.27 | $0.2002 | $1.07 | 20,784,278.0 | -78.75% |
| 2024-01 | $2.28 | $0.9301 | $1.35 | 1,267,526.0 | +30.43% |
Azitra Inc 주식 (AZTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.64 | $0.9195 | $0.7205 | 399,657.0 | -11.54% |
| 2023-11 | $1.97 | $1.02 | $0.9499 | 202,021.0 | -30.67% |
| 2023-10 | $1.89 | $1.23 | $0.66 | 135,532.0 | +0.00% |
| 2023-09 | $2.10 | $1.43 | $0.67 | 81,134.0 | +0.00% |
2.39%
2.07%
자본화:
|
볼륨(24시간):